Skip to main content
Adler Group S.A. (ETR:ADJ)
Germany flag Germany · Delayed Price · Currency is EUR
0.180
+0.011 (6.53%)
Apr 28, 2026, 10:54 PM CET

Adler Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.190.160.180.186.53%259,808
Apr 27, 20260.170.170.170.170.17-0.30%1,378
Apr 24, 20260.170.170.170.170.17-0.59%-
Apr 23, 20260.170.170.170.170.17-0.87%31,110
Apr 22, 20260.170.170.170.170.172.69%865
Apr 21, 20260.170.170.170.170.17-0.60%143,711
Apr 20, 20260.170.170.170.170.171.51%33,061
Apr 17, 20260.170.180.170.170.17-2.07%71,025
Apr 16, 20260.180.180.170.170.170.60%2,472
Apr 15, 20260.180.180.170.170.171.82%15,226
Apr 14, 20260.170.180.170.170.17-0.90%120,081
Apr 13, 20260.170.180.170.170.170.30%10,920
Apr 10, 20260.180.180.170.170.17-1.19%2,613
Apr 9, 20260.170.180.170.170.17-4.00%8,445
Apr 8, 20260.170.180.170.180.188.02%66,446
Apr 7, 20260.170.170.160.160.16-4.99%10,935
Apr 2, 20260.170.170.170.170.174.60%29,020
Apr 1, 20260.170.170.160.160.16-0.31%314,403
Mar 31, 20260.170.170.160.160.161.55%137,349
Mar 30, 20260.170.170.160.160.16-5.29%244,992
Mar 27, 20260.160.180.160.170.174.29%179,657
Mar 26, 20260.180.180.160.160.16-8.68%297,202
Mar 25, 20260.180.180.170.180.184.08%3,927
Mar 24, 20260.160.180.160.170.171.18%387,634
Mar 23, 20260.160.170.140.170.175.28%734,899
Mar 20, 20260.170.170.150.160.16-3.30%551,588
Mar 19, 20260.180.190.150.170.17-7.50%173,763
Mar 18, 20260.190.190.180.180.18-3.49%45,621
Mar 17, 20260.190.190.180.190.19-135,564
Mar 16, 20260.190.190.190.190.192.47%24,060
Mar 13, 20260.180.190.180.180.180.55%34,333
Mar 12, 20260.180.190.180.180.18-1.63%60,380
Mar 11, 20260.190.190.180.180.18-1.08%10,714
Mar 10, 20260.180.190.180.190.19-179
Mar 9, 20260.190.190.180.190.191.64%1,072
Mar 6, 20260.190.190.180.180.18-1.61%76,393
Mar 5, 20260.190.190.190.190.19-1.06%20,174
Mar 4, 20260.190.190.190.190.19-0.27%195,547
Mar 3, 20260.200.200.190.190.19-2.08%15,552
Mar 2, 20260.200.200.190.190.190.26%73,722
Feb 27, 20260.200.200.190.190.19-4.00%12,862
Feb 26, 20260.190.200.190.200.204.44%123,221
Feb 25, 20260.190.210.190.190.191.59%536,907
Feb 24, 20260.200.200.190.190.19-3.33%280,861
Feb 23, 20260.210.210.200.200.20-6.25%59,794
Feb 20, 20260.210.210.200.210.214.00%179,514
Feb 19, 20260.190.210.190.200.200.76%228,057
Feb 18, 20260.190.210.190.200.207.30%177,924
Feb 17, 20260.190.200.180.190.19-4.39%148,445
Feb 16, 20260.200.200.180.190.19-1.53%205,079
Feb 13, 20260.190.200.180.200.201.81%101,264
Feb 12, 20260.190.200.190.190.19-2.77%6,440
Feb 11, 20260.190.200.190.200.203.12%21,254
Feb 10, 20260.190.220.180.190.191.58%389,917
Feb 9, 20260.180.190.180.190.198.29%59,458
Feb 6, 20260.190.190.180.180.18-6.42%153,964
Feb 5, 20260.180.190.180.190.19-4.59%58
Feb 4, 20260.180.200.180.200.205.95%40,163
Feb 3, 20260.190.200.180.190.190.54%281,348
Feb 2, 20260.190.190.180.180.18-1.87%16,141
Jan 30, 20260.190.200.180.190.195.34%41,400
Jan 29, 20260.190.210.160.180.18-8.48%758,120
Jan 28, 20260.190.210.190.190.193.46%97,952
Jan 27, 20260.190.190.190.190.19-190,510
Jan 26, 20260.200.210.190.190.19-5.53%359,392
Jan 23, 20260.190.210.190.200.202.31%551,144
Jan 22, 20260.190.200.190.190.191.83%25,940
Jan 21, 20260.190.220.190.190.19-1.04%303,628
Jan 20, 20260.200.200.190.190.190.52%88,673
Jan 19, 20260.200.210.190.190.19-1.54%400,426
Jan 16, 20260.210.210.200.200.20-2.50%105,543
Jan 15, 20260.200.210.190.200.20-364,759
Jan 14, 20260.220.220.200.200.20-103,818
Jan 13, 20260.200.200.200.200.20-7.41%4,261
Jan 12, 20260.200.230.190.220.226.93%429,195
Jan 9, 20260.210.210.200.200.201.00%13,147
Jan 8, 20260.200.210.200.200.20-3.85%124,696
Jan 7, 20260.210.210.190.210.212.46%110,201
Jan 6, 20260.210.210.190.200.20-2.87%108,937
Jan 5, 20260.220.220.210.210.21-3.24%9,083
Jan 2, 20260.200.220.200.220.228.54%56,677
Dec 30, 20250.200.200.200.200.20-1.97%65,851
Dec 29, 20250.200.210.190.200.202.27%203,954
Dec 23, 20250.200.210.190.200.200.25%108,670
Dec 22, 20250.190.210.190.200.203.13%89,008
Dec 19, 20250.200.200.190.190.19-48,963
Dec 18, 20250.190.210.190.190.19-3.76%402,538
Dec 17, 20250.210.210.190.200.202.31%285,216
Dec 16, 20250.190.200.190.200.202.09%82,963
Dec 15, 20250.200.210.190.190.19-5.91%104,275
Dec 12, 20250.200.210.190.200.201.75%324,518
Dec 11, 20250.200.210.200.200.20-3.16%50,312
Dec 10, 20250.200.210.200.210.211.48%165,129
Dec 9, 20250.210.210.200.200.20-0.98%151,778
Dec 8, 20250.210.220.210.210.21-39,355
Dec 5, 20250.210.220.210.210.21-4.65%61,715
Dec 4, 20250.210.220.210.220.22-5,728
Dec 3, 20250.220.220.210.220.22-0.92%7,328
Dec 2, 20250.220.220.220.220.222.36%266
Dec 1, 20250.220.220.210.210.21-1.85%282,378